vSportCoin VSC
Xếp hạng #?
20:20:04 18/01/2021
vSportCoin (VSC)
Không theo dõi
Lịch sử giá vSportCoin (VSC) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.003958 | $0.003980 | $0.003804 | $0.003871 | $119,841 | $0 |
| 2018-10-02 | $0.003867 | $0.003878 | $0.003726 | $0.003752 | $112,995 | $0 |
| 2018-10-03 | $0.003754 | $0.003754 | $0.003326 | $0.003675 | $106,844 | $0 |
| 2018-10-04 | $0.003676 | $0.003767 | $0.003669 | $0.003715 | $127,432 | $0 |
| 2018-10-05 | $0.003714 | $0.003824 | $0.003668 | $0.003810 | $120,597 | $0 |
| 2018-10-06 | $0.003812 | $0.003816 | $0.003525 | $0.003701 | $106,893 | $0 |
| 2018-10-07 | $0.003703 | $0.003737 | $0.003677 | $0.003726 | $114,652 | $0 |
| 2018-10-08 | $0.003733 | $0.003829 | $0.003699 | $0.003807 | $114,467 | $0 |
| 2018-10-09 | $0.003805 | $0.003860 | $0.003420 | $0.003478 | $105,012 | $0 |
| 2018-10-10 | $0.003475 | $0.003493 | $0.002155 | $0.002908 | $84,214.20 | $0 |
| 2018-10-11 | $0.002906 | $0.003077 | $0.001910 | $0.002755 | $72,801.90 | $0 |
| 2018-10-12 | $0.002754 | $0.002989 | $0.002688 | $0.002953 | $82,960.20 | $0 |
| 2018-10-13 | $0.002949 | $0.003057 | $0.002925 | $0.003029 | $89,097.30 | $0 |
| 2018-10-14 | $0.003029 | $0.003073 | $0.002984 | $0.002986 | $93,303.40 | $0 |
| 2018-10-15 | $0.002991 | $0.003361 | $0.002859 | $0.003221 | $87,628.40 | $0 |
| 2018-10-16 | $0.003221 | $0.003261 | $0.003111 | $0.003235 | $93,018.80 | $0 |
| 2018-10-17 | $0.003179 | $0.003231 | $0.003170 | $0.003199 | $94,550.40 | $0 |
| 2018-10-18 | $0.003192 | $0.003200 | $0.003078 | $0.003098 | $88,489.00 | $0 |
| 2018-10-19 | $0.003098 | $0.003112 | $0.002990 | $0.003072 | $92,129.50 | $0 |
| 2018-10-20 | $0.003069 | $0.003094 | $0.003028 | $0.003085 | $89,278.20 | $0 |
| 2018-10-21 | $0.003083 | $0.003125 | $0.003068 | $0.003079 | $97,625.50 | $0 |
| 2018-10-22 | $0.003080 | $0.003103 | $0.003021 | $0.003062 | $92,739.10 | $0 |
| 2018-10-23 | $0.003064 | $0.003131 | $0.003031 | $0.003126 | $101,577 | $0 |
| 2018-10-24 | $0.003126 | $0.003131 | $0.002947 | $0.003081 | $83,433.20 | $0 |
| 2018-10-25 | $0.003081 | $0.003087 | $0.002978 | $0.003069 | $81,912.00 | $0 |
| 2018-10-26 | $0.003065 | $0.003073 | $0.002903 | $0.002919 | $89,503.90 | $0 |
| 2018-10-27 | $0.002919 | $0.003121 | $0.002891 | $0.003117 | $100,853 | $0 |
| 2018-10-28 | $0.003114 | $0.003122 | $0.002750 | $0.002925 | $89,994.50 | $0 |
| 2018-10-29 | $0.002922 | $0.003117 | $0.002887 | $0.002909 | $92,224.00 | $0 |
| 2018-10-30 | $0.002910 | $0.003005 | $0.002884 | $0.002947 | $74,856.50 | $0 |
| 2018-10-31 | $0.002947 | $0.002996 | $0.002837 | $0.002996 | $91,313.40 | $0 |